Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADT Inc (NY: ADT )

6.180 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.951 8.064 7.761 7.884 1,967,044 -0.17(-2.12%)
Nov 29, 2021 8.273 8.311 7.989 8.055 1,100,299 -0.02(-0.24%)
Nov 26, 2021 8.055 8.178 7.948 8.074 1,147,186 -0.33(-3.95%)
Nov 24, 2021 8.359 8.586 8.330 8.406 1,069,289 +0.00(+0.00%)
Nov 23, 2021 8.340 8.520 8.330 8.406 1,238,467 +0.00(+0.00%)
Nov 22, 2021 8.482 8.591 8.278 8.406 1,483,122 -0.12(-1.45%)
Nov 19, 2021 8.482 8.719 8.453 8.529 1,037,155 +0.02(+0.22%)
Nov 18, 2021 8.804 8.605 8.491 8.510 1,551,360 -0.22(-2.50%)
Nov 17, 2021 8.662 8.842 8.548 8.729 1,253,638 +0.03(+0.33%)
Nov 16, 2021 8.520 8.757 8.415 8.700 1,415,924 +0.21(+2.46%)
Nov 15, 2021 8.672 8.748 8.453 8.491 1,942,292 -0.14(-1.65%)
Nov 12, 2021 8.396 8.681 8.340 8.634 1,264,925 +0.20(+2.36%)
Nov 11, 2021 8.539 8.558 8.264 8.434 1,890,658 -0.06(-0.67%)
Nov 10, 2021 9.497 8.491 5,070,212 -1.08(-11.30%)
Nov 09, 2021 8.975 9.857 8.662 9.573 12,385,237 +1.03(+12.11%)
Nov 08, 2021 8.729 8.729 8.359 8.539 1,606,911 -0.04(-0.44%)
Nov 05, 2021 8.292 8.586 8.292 8.577 1,168,387 +0.35(+4.27%)
Nov 04, 2021 8.520 8.624 8.216 8.226 2,459,583 -0.27(-3.13%)
Nov 03, 2021 8.254 8.852 8.178 8.491 6,602,650 +0.27(+3.23%)
Nov 02, 2021 8.254 8.273 8.083 8.226 1,656,231 -0.06(-0.69%)
Nov 01, 2021 7.951 8.321 8.136 8.283 2,302,824 +0.36(+4.55%)
Oct 29, 2021 7.913 7.970 7.846 7.922 1,005,753 -0.07(-0.83%)
Oct 28, 2021 7.770 7.989 7.761 7.989 1,234,233 +0.20(+2.56%)
Oct 27, 2021 7.818 7.903 7.742 7.789 815,850 +0.00(+0.00%)
Oct 26, 2021 7.998 7.789 7.789 631,120 -0.18(-2.26%)
Oct 25, 2021 7.846 7.979 7.846 7.970 881,943 -0.01(-0.12%)
Oct 22, 2021 8.074 8.102 7.951 7.979 610,212 -0.12(-1.52%)
Oct 21, 2021 8.178 8.207 7.970 8.102 2,092,233 -0.05(-0.58%)
Oct 20, 2021 8.017 8.240 8.017 8.150 1,639,493 +0.10(+1.30%)
Oct 19, 2021 8.064 8.064 7.951 8.045 730,007 +0.00(+0.00%)
Oct 18, 2021 8.017 8.098 7.941 8.045 604,771 +0.00(+0.00%)
Oct 15, 2021 8.159 8.188 8.007 8.045 976,738 -0.06(-0.70%)
Oct 14, 2021 8.064 8.197 8.045 8.102 1,420,957 +0.16(+2.03%)
Oct 13, 2021 7.903 7.984 7.827 7.941 1,096,686 +0.09(+1.09%)
Oct 12, 2021 7.827 7.913 7.818 7.856 976,482 +0.00(+0.00%)
Oct 11, 2021 7.970 8.045 7.846 7.856 989,555 -0.08(-0.96%)
Oct 08, 2021 7.808 8.055 7.789 7.932 1,645,516 +0.19(+2.45%)
Oct 07, 2021 7.846 8.064 7.671 7.742 2,552,504 -0.02(-0.24%)
Oct 06, 2021 7.818 7.865 7.642 7.761 1,758,097 -0.15(-1.92%)
Oct 05, 2021 7.675 7.960 7.628 7.913 3,896,255 +0.21(+2.71%)
Oct 04, 2021 7.751 7.804 7.637 7.704 1,309,745 -0.05(-0.61%)
Oct 01, 2021 7.666 7.770 7.576 7.751 1,843,523 +0.08(+0.99%)
Sep 30, 2021 7.780 7.836 7.619 7.675 1,529,148 -0.10(-1.34%)
Sep 29, 2021 7.780 7.827 7.704 7.780 1,219,363 +0.03(+0.37%)
Sep 28, 2021 7.846 7.941 7.680 7.751 1,391,932 -0.14(-1.80%)
Sep 27, 2021 7.751 8.074 7.704 7.894 2,607,777 +0.14(+1.84%)
Sep 24, 2021 7.770 7.903 7.694 7.751 1,793,617 -0.03(-0.37%)
Sep 23, 2021 7.628 7.941 7.619 7.780 2,084,331 +0.17(+2.24%)
Sep 22, 2021 7.637 7.751 7.571 7.609 1,434,567 +0.09(+1.13%)
Sep 21, 2021 7.751 7.799 7.505 7.524 2,742,240 -0.18(-2.34%)
Sep 20, 2021 7.694 7.804 7.581 7.704 2,393,571 -0.17(-2.17%)
Sep 17, 2021 7.846 7.894 7.637 7.875 6,011,084 +0.35(+4.67%)
Sep 16, 2021 7.543 7.661 7.457 7.524 1,580,731 +0.02(+0.25%)
Sep 15, 2021 7.600 7.604 7.443 7.505 2,217,571 -0.06(-0.82%)
Sep 14, 2021 7.991 7.991 7.547 7.566 2,510,181 -0.39(-4.87%)
Sep 13, 2021 7.736 8.039 7.675 7.954 1,922,609 +0.29(+3.82%)
Sep 10, 2021 7.963 7.963 7.651 7.661 1,460,175 -0.27(-3.45%)
Sep 09, 2021 8.020 8.048 7.887 7.935 1,183,207 -0.14(-1.75%)
Sep 08, 2021 8.086 8.114 7.944 8.076 1,660,633 -0.07(-0.81%)
Sep 07, 2021 8.218 8.303 8.133 8.143 815,210 -0.10(-1.26%)
Sep 03, 2021 8.256 8.350 8.180 8.246 1,353,074 +0.04(+0.46%)
Sep 02, 2021 8.265 8.464 8.199 8.209 1,752,112 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.